Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00017500 | 2024-04-30 3:46PM EDT | 2024-06-21 | 8.75 | 10.70 | 11.00 | 0.00 | - | 3 | 92 | 100.39% |
| LUV240920C00017500 | 2024-03-13 12:30PM EDT | 2024-09-20 | 11.75 | 8.90 | 10.50 | 0.00 | - | - | 1 | 0.00% |
| LUV250117C00017500 | 2024-05-14 12:53PM EDT | 2025-01-17 | 11.20 | 9.55 | 12.20 | 0.00 | - | 2 | 370 | 72.22% |
| LUV250321C00017500 | 2024-05-15 10:11AM EDT | 2025-03-21 | 11.00 | 9.90 | 11.40 | 0.00 | - | 3 | 13 | 48.54% |
| LUV260116C00017500 | 2024-05-13 3:49PM EDT | 2026-01-16 | 12.00 | 10.75 | 12.40 | 0.00 | - | 2 | 79 | 48.12% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00017500 | 2024-05-17 11:24AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 741 | 12,555 | 82.03% |
| LUV240920P00017500 | 2024-05-20 2:29PM EDT | 2024-09-20 | 0.09 | 0.04 | 0.11 | -0.01 | -10.00% | 4 | 696 | 48.05% |
| LUV241220P00017500 | 2024-05-15 2:00PM EDT | 2024-12-20 | 0.30 | 0.17 | 0.28 | 0.00 | - | 20 | 326 | 44.73% |
| LUV250117P00017500 | 2024-05-16 1:08PM EDT | 2025-01-17 | 0.29 | 0.26 | 0.29 | -0.04 | -12.12% | 2 | 4,270 | 42.43% |
| LUV250321P00017500 | 2024-05-06 2:49PM EDT | 2025-03-21 | 0.50 | 0.37 | 0.47 | 0.00 | - | 1 | 260 | 43.02% |
| LUV260116P00017500 | 2024-05-06 1:44PM EDT | 2026-01-16 | 0.97 | 0.76 | 1.00 | -0.08 | -7.62% | 1 | 1,218 | 38.97% |
© 2024 Yahoo. All rights reserved.